Tổng Công ty Vật liệu Xây dựng số 1 - CTCP (fic)

15.60
-0.30
(-1.89%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-17) 		-3.10 -16.40% 103,000 0 0
15.30
18.90
15.60
2 tháng
(2026-07-16) 		0.40 2.60% 263,300 -4,000 0
14.20
18.90
15.60
3 tháng
(2026-06-16) 		-3.80 -19.39% 389,300 -4,000 0
14.20
19.60
15.60
6 tháng
(2026-03-18) 		-5.15 -24.59% 1,597,300 -4,000 0
14.20
24.36
15.60
12 tháng
(2025-09-19) 		2.06 14.98% 3,733,700 -6,000 -0.0
12.08
26.31
15.60
24 tháng
(2024-09-24) 		2.26 16.67% 6,094,517 -6,000 -0.0
10.83
26.31
15.60
36 tháng
(2023-10-02) 		3.79 31.51% 8,716,540 -6,000 -0.0
10.31
26.31
15.60
60 tháng
(2021-10-11) 		-0.36 -2.21% 14,497,524 -5,000 0.0
10.31
37.08
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2021
17.39
 40,910 17.30 17.66 17.13 0 0 0
01/11/2021
17.30
 86,310 17.04 17.57 16.33 0 0 0
29/10/2021
17.04
 50,400 17.92 17.92 16.86 0 0 0
28/10/2021
17.92
 54,800 17.66 17.92 16.77 0 0 0
27/10/2021
17.66
 101,600 17.13 18.98 17.30 0 0 0
26/10/2021
17.13
 160,900 15.01 17.13 14.83 0 0 0
25/10/2021
15.01
 43,500 15.01 15.01 14.57 0 0 0
22/10/2021
15.01
 46,100 15.01 15.10 14.92 0 0 0
21/10/2021
15.01
 18,400 15.19 15.36 13.95 0 0 0
20/10/2021
15.19
 25,400 15.27 15.63 14.66 0 0 0
19/10/2021
15.27
 19,800 15.45 15.72 15.27 0 0 0
18/10/2021
15.45
 17,300 15.36 15.80 15.27 0 0 0
15/10/2021
15.36
 27,600 15.45 15.63 15.27 0 0 0
14/10/2021
15.45
 23,700 15.45 15.63 15.36 0 0 0
13/10/2021
15.45
 18,400 15.72 16.25 15.45 0 0 0
12/10/2021
15.72
 17,600 16.16 16.33 15.45 0 0 0
11/10/2021
16.16
 46,400 15.54 16.16 15.54 0 0 0
08/10/2021
15.54
 17,500 15.54 15.89 15.54 0 0 0
07/10/2021
15.54
 14,909 15.45 15.63 15.36 0 0 0
06/10/2021
15.45
 17,600 15.01 15.45 14.83 0 0 0
05/10/2021
15.01
 23,900 15.19 15.45 14.39 0 0 0
04/10/2021
15.19
 10,200 15.72 15.72 14.21 0 0 0
01/10/2021
15.72
 14,909 15.89 15.89 15.54 0 0 0
30/09/2021
15.89
 16,510 15.89 16.16 15.63 5,000 0 0.1
29/09/2021
15.89
 11,300 15.19 16.16 14.74 0 0 0
28/09/2021
15.19
 21,700 14.74 15.36 14.39 0 0 0
27/09/2021
14.74
 53,100 15.45 15.45 14.48 0 0 0
24/09/2021
15.45
 39,110 16.25 16.51 15.45 0 0 0
23/09/2021
16.25
 50,900 17.30 18.01 16.25 0 0 0
22/09/2021
17.30
 56,700 15.98 17.57 16.07 0 0 0
21/09/2021
15.98
 197,910 15.36 16.60 15.36 0 0 0
20/09/2021
15.36
 44,200 15.63 15.89 14.83 0 0 0
17/09/2021
15.63
 71,600 15.45 16.07 15.36 0 0 0
16/09/2021
15.45
 52,600 15.63 16.33 15.45 0 0 0
15/09/2021
15.63
 38,600 16.42 16.95 15.01 0 0 0
14/09/2021
16.42
 78,100 16.51 18.72 16.42 0 0 0
13/09/2021
16.51
 163,500 14.48 16.51 15.01 0 0 0
10/09/2021
14.48
 240,900 13.07 14.48 13.24 0 0 0
09/09/2021
13.07
 13,400 12.10 13.24 12.10 0 0 0
08/09/2021
12.10
 24,400 12.18 12.71 11.48 0 0 0
07/09/2021
12.18
 75,114 13.15 13.51 12.01 0 0 0
06/09/2021
13.15
 100,600 12.45 14.04 12.54 0 0 0
01/09/2021
12.45
 100,400 11.12 12.45 11.12 0 0 0
31/08/2021
11.12
 92,600 10.24 11.30 9.80 0 0 0
30/08/2021
10.24
 18,000 10.06 10.33 9.80 0 0 0
27/08/2021
10.06
 500 10.15 10.15 9.62 0 0 0
26/08/2021
10.15
 19,700 9.80 10.24 9.36 0 0 0
25/08/2021
9.80
 11,800 9.71 10.15 9.71 0 0 0
24/08/2021
9.71
 6,900 9.71 9.98 9.71 0 0 0
23/08/2021
9.71
 27,200 10.33 10.42 9.71 0 0 0
20/08/2021
10.33
 50,800 10.59 10.59 10.15 0 0 0
19/08/2021
10.59
 25,500 10.33 10.59 10.15 0 0 0
18/08/2021
10.33
 65,600 9.62 10.95 9.54 0 0 0
17/08/2021
9.62
 34,300 9.62 10.15 9.27 0 0 0
16/08/2021
9.62
 14,200 9.09 9.62 9.18 0 0 0
13/08/2021
9.09
 25,200 9.54 9.54 8.92 0 0 0
12/08/2021
9.54
 23,400 9.98 10.15 9.54 0 0 0
11/08/2021
9.98
 36,101 9.71 10.95 9.80 0 0 0
10/08/2021
9.71
 61,300 8.56 9.71 9.36 0 0 0
09/08/2021
8.56
 31,500 8.30 8.56 8.21 0 0 0
06/08/2021
8.30
 5,100 8.30 8.30 8.12 0 0 0
05/08/2021
8.30
 1,200 8.21 8.30 8.21 0 0 0
04/08/2021
8.21
 3,900 8.30 8.39 8.12 0 0 0
03/08/2021
8.30
 800 8.30 8.39 8.12 0 0 0
02/08/2021
8.30
 3,800 8.30 8.30 8.12 0 0 0
30/07/2021
8.30
 300 8.21 8.56 7.68 0 0 0
29/07/2021
8.21
 1,700 8.12 8.30 8.21 0 0 0
28/07/2021
8.12
 28,800 8.39 8.39 7.06 0 0 0
27/07/2021
8.39
 8,400 8.12 8.56 7.50 0 0 0
26/07/2021
8.12
 2,000 7.95 8.12 8.03 0 0 0
23/07/2021
7.95
 3,000 8.39 8.56 7.95 0 0 0
22/07/2021
8.39
 8,500 8.83 8.83 8.12 0 0 0
21/07/2021
8.83
 2,200 8.12 9.36 8.83 0 0 0
20/07/2021
8.12
 500 7.95 9.01 8.03 0 0 0
19/07/2021
7.95
 8,000 7.95 9.09 7.95 0 0 0
16/07/2021
7.95
 6,400 9.01 9.01 7.95 0 0 0
15/07/2021
9.01
 0 9.01 9.01 9.01 0 0 0
14/07/2021
9.01
 100 9.01 9.01 9.01 0 0 0
13/07/2021
9.01
 6,500 7.95 9.01 7.86 0 0 0
12/07/2021
7.95
 19,400 8.39 8.39 7.86 0 0 0
09/07/2021
8.39
 300 8.39 8.39 8.30 0 0 0
08/07/2021
8.39
 13,000 8.56 8.56 7.59 0 0 0
07/07/2021
8.56
 2,400 8.65 8.65 8.56 0 0 0
06/07/2021
8.65
 18,600 9.09 9.09 8.65 0 0 0
05/07/2021
9.09
 5,700 9.09 9.62 9.01 0 0 0
02/07/2021
9.09
 9,600 9.18 9.71 9.01 0 0 0
01/07/2021
9.18
 4,800 9.09 9.27 8.92 0 0 0
30/06/2021
9.09
 28,300 9.45 9.54 9.09 0 0 0
29/06/2021
9.45
 1,200 9.45 10.24 9.45 0 0 0
28/06/2021
9.45
 6,800 9.36 9.54 9.09 0 0 0
25/06/2021
9.36
 9,500 9.27 9.71 9.36 0 0 0
24/06/2021
9.27
 28,800 9.71 9.71 9.01 0 0 0
23/06/2021
9.71
 9,000 10.15 10.33 9.71 0 0 0
22/06/2021
10.15
 112,000 9.27 10.59 9.27 0 0 0
21/06/2021
9.27
 56,300 8.74 9.54 8.65 0 0 0
18/06/2021
8.74
 5,200 8.83 8.83 8.56 0 0 0
17/06/2021
8.83
 17,900 8.74 8.83 8.39 0 0 0
16/06/2021
8.74
 9,100 8.65 8.74 8.48 0 0 0
15/06/2021
8.65
 16,700 8.83 8.83 8.48 0 0 0
14/06/2021
8.83
 22,100 8.92 8.92 8.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |